[4687]ＴＤＣソフト:【SI】金融機関や流通業向けのシステム開発が中心
Yahoo! 【プライム/25情報･通信業】 売上高:444170 当期純利益:34330 総資産:282860 時価:470億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 954 | 959 | 941 | 957 | 31,700 | -45,400 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260518 | 961 | 970 | 951 | 955 | 60,900 | -22,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20260520 | 976 | 979 | 939 | 947 | 63,200 | -18,800 | 97% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260525 | 957 | 957 | 939 | 953 | 65,600 | 33,900 | 100% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20260526 | 952 | 954 | 938 | 940 | 69,100 | 3,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260511 | 986 | 990 | 980 | 983 | 73,400 | -52,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260521 | 960 | 965 | 948 | 948 | 77,100 | 13,900 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20260519 | 963 | 984 | 959 | 979 | 82,000 | 21,100 | 103% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260507 | 952 | 964 | 950 | 959 | 83,300 | -8,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260515 | 935 | 963 | 935 | 957 | 83,800 | -37,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260427 | 947 | 951 | 937 | 941 | 85,600 | 32,600 | 100% | ▼▼▼▼ | 7117 | 0 | 0 | 96% | 3% |
| 20260501 | 943 | 956 | 934 | 953 | 91,600 | -2,300 | 101% | ▲ | 8882 | 0 | 5 | 97% | 3% |
| 20260430 | 954 | 962 | 940 | 948 | 93,900 | -3,700 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20260428 | 945 | 956 | 943 | 956 | 97,600 | 12,000 | 102% | ▲ | 1171 | 0 | 7 | 98% | 4% |
| 20260527 | 941 | 945 | 930 | 937 | 101,600 | 32,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260514 | 975 | 976 | 930 | 937 | 121,700 | -3,700 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260513 | 994 | 996 | 963 | 965 | 125,400 | -8,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20260508 | 974 | 989 | 970 | 982 | 125,900 | 42,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260512 | 978 | 999 | 967 | 994 | 134,000 | 60,600 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-25 | 4687 | Barclays Capital Securities Ltd | 144,029 | 0% | ▼ | -145,300 |
| 2026-05-11 | 4687 | Barclays Capital Securities Ltd | 289,329 | 1% | ▼ | -121,504 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 189,300 | 2,500 | 66,900 | 100 | 122,400 | 2,400 |
| 2026-05-15 | 176,800 | 1,900 | 60,300 | 100 | 116,500 | 1,800 |
| 2026-05-22 | 164,900 | 1,700 | 52,500 | 100 | 112,400 | 1,600 |